PER
2012/10/04~2013/03/05
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2015 | 4/1, 株式分割 1→2 |
2013 |
03/05 | 766 | 790 | 765 | 778 | +1.57% | 204,000 | 1031億1万 | +3.12% | 12.18 | 1.22 |
03/04 | 774 | 774 | 760 | 766 | +0.59% | 102,000 | 1015億876万 | +1.66% | 11.99 | 1.2 |
03/01 | 757 | 764 | 749 | 761 | +0.59% | 88,000 | 1009億1204万 | +1.2% | 11.92 | 1.19 |
02/28 | 758 | 767 | 743 | 757 | +1.89% | 158,000 | 1003億1532万 | +0.73% | 11.85 | 1.18 |
02/27 | 740 | 752 | 732 | 743 | -0.2% | 146,000 | 984億5885万 | -1.26% | 11.63 | 1.16 |
02/26 | 736 | 755 | 736 | 744 | -0.8% | 88,000 | 986億5776万 | -1.06% | 11.66 | 1.16 |
02/25 | 753 | 755 | 744 | 750 | +1.97% | 138,000 | 994億5339万 | -0.13% | 11.75 | 1.17 |
02/22 | 757 | 757 | 734 | 736 | -2.78% | 112,000 | 975億3062万 | -1.93% | 11.52 | 1.15 |
02/21 | 758 | 760 | 748 | 757 | -0.2% | 60,000 | 1003億1532万 | +1% | 11.85 | 1.18 |
02/20 | 768 | 770 | 755 | 758 | -1.17% | 162,000 | 1005億1422万 | +1.61% | 11.88 | 1.19 |
02/19 | 760 | 774 | 760 | 767 | +0.66% | 116,000 | 1017億766万 | +3.23% | 12.02 | 1.2 |
02/18 | 740 | 766 | 740 | 762 | +5.1% | 148,000 | 1010億4464万 | +3.11% | 11.94 | 1.19 |
02/15 | 746 | 754 | 723 | 725 | -4.92% | 132,000 | 961億3827万 | -1.23% | 11.36 | 1.14 |
02/14 | 768 | 773 | 760 | 763 | -0.65% | 138,000 | 1011億1094万 | +4.31% | 11.95 | 1.19 |
02/13 | 765 | 783 | 765 | 768 | +0.46% | 182,000 | 1017億7397万 | +5.57% | 12.03 | 1.2 |
02/12 | 750 | 778 | 750 | 764 | +2.14% | 338,000 | 1013億985万 | +5.82% | 11.97 | 1.2 |
02/08 | 775 | 779 | 740 | 748 | -2.73% | 160,000 | 991億8818万 | +4.18% | 11.72 | 1.17 |
02/07 | 787 | 807 | 761 | 769 | -2.29% | 418,000 | 1019億7287万 | +7.85% | 12.05 | 1.2 |
02/06 | 742 | 813 | 742 | 787 | +8.33% | 352,000 | 1043億5976万 | +11.47% | 12.33 | 1.23 |
02/05 | 734 | 740 | 719 | 727 | -2.94% | 156,000 | 963億3718万 | +3.79% | 11.38 | 1.14 |
02/04 | 740 | 752 | 740 | 749 | +1.56% | 72,000 | 992億5448万 | +7.7% | 11.73 | 1.17 |
02/01 | 752 | 767 | 737 | 737 | -2.38% | 128,000 | 977億2953万 | +6.81% | 11.55 | 1.15 |
01/31 | 741 | 756 | 737 | 755 | +1% | 112,000 | 1001億1641万 | +10.22% | 11.83 | 1.18 |
01/30 | 744 | 751 | 743 | 748 | +0.54% | 184,000 | 991億2188万 | +9.93% | 11.71 | 1.17 |
01/29 | 738 | 748 | 738 | 744 | +0.75% | 134,000 | 985億9146万 | +10.48% | 11.65 | 1.16 |
01/28 | 757 | 757 | 738 | 738 | -2.45% | 136,000 | 978億6213万 | +10.48% | 11.56 | 1.16 |
01/25 | 738 | 763 | 738 | 757 | +2.51% | 198,000 | 1003億1532万 | +14.27% | 11.85 | 1.18 |
01/24 | 748 | 756 | 738 | 738 | -3.84% | 178,000 | 978億6213万 | +12.67% | 11.56 | 1.16 |
01/23 | 735 | 770 | 721 | 768 | +4.49% | 310,000 | 1017億7397万 | +18.08% | 12.03 | 1.2 |
01/22 | 741 | 744 | 726 | 735 | +1.24% | 136,000 | 973億9802万 | +14.05% | 11.51 | 1.15 |
01/21 | 722 | 731 | 717 | 726 | +0.55% | 84,000 | 962億458万 | +13.54% | 11.37 | 1.14 |
01/18 | 721 | 725 | 708 | 722 | +1.98% | 236,000 | 956億7416万 | +13.62% | 11.3 | 1.13 |
01/17 | 695 | 715 | 695 | 708 | +2.69% | 278,000 | 938億1770万 | +12.12% | 11.09 | 1.11 |
01/16 | 683 | 690 | 682 | 689 | +0.88% | 154,000 | 913億6451万 | +9.89% | 10.8 | 1.08 |
01/15 | 665 | 688 | 659 | 683 | +2.78% | 178,000 | 905億6888万 | +9.63% | 10.7 | 1.07 |
01/11 | 652 | 672 | 652 | 665 | +2.07% | 106,000 | 881億1570万 | +7.35% | 10.41 | 1.04 |
01/10 | 655 | 682 | 649 | 651 | -0.53% | 208,000 | 863億2554万 | +5.85% | 10.2 | 1.02 |
01/09 | 644 | 665 | 633 | 655 | +1.32% | 120,000 | 867億8966万 | +6.94% | 10.26 | 1.02 |
01/08 | 655 | 656 | 639 | 646 | -0.69% | 94,000 | 856億6252万 | +6.08% | 10.12 | 1.01 |
01/07 | 660 | 660 | 644 | 651 | -1.14% | 140,000 | 862億5924万 | +7.34% | 10.19 | 1.02 |
01/04 | 638 | 658 | 636 | 658 | +6.65% | 178,000 | 872億5377万 | +9.12% | 10.31 | 1.03 |
2012 |
12/28 | 614 | 620 | 609 | 617 | +0.49% | 70,000 | - | +2.83% | - | - |
12/27 | 618 | 624 | 613 | 614 | -0.57% | 60,000 | - | +2.68% | - | - |
12/26 | 626 | 626 | 613 | 618 | -0.48% | 58,000 | - | +3.43% | - | - |
12/25 | 630 | 633 | 617 | 621 | +0.98% | 96,000 | - | +4.29% | - | - |
12/21 | 620 | 627 | 613 | 615 | -0.73% | 166,000 | - | +3.63% | - | - |
12/20 | 612 | 628 | 612 | 619 | +1.23% | 142,000 | - | +4.56% | - | - |
12/19 | 613 | 617 | 606 | 612 | +3.21% | 186,000 | - | +3.64% | - | - |
12/18 | 600 | 605 | 589 | 593 | -1.25% | 118,000 | - | +0.77% | - | - |
12/17 | 607 | 613 | 595 | 600 | +1.44% | 216,000 | - | +2.21% | - | - |
12/14 | 593 | 600 | 591 | 592 | +0.42% | 358,000 | - | +0.94% | - | - |
12/13 | 615 | 615 | 589 | 589 | -4.23% | 140,000 | - | +0.51% | - | - |
12/12 | 608 | 617 | 608 | 615 | +1.07% | 132,000 | - | +4.95% | - | - |
12/11 | 610 | 611 | 607 | 609 | -1.7% | 44,000 | - | +4.02% | - | - |
12/10 | 624 | 624 | 617 | 619 | -0.72% | 48,000 | - | +5.81% | - | - |
12/07 | 628 | 628 | 615 | 624 | +0.4% | 94,000 | - | +6.76% | - | - |
12/06 | 600 | 621 | 600 | 621 | +4.28% | 134,000 | - | +6.52% | - | - |
12/05 | 587 | 596 | 587 | 596 | +0.51% | 56,000 | - | +2.32% | - | - |
12/04 | 582 | 597 | 582 | 593 | +1.89% | 72,000 | - | +1.8% | - | - |
12/03 | 581 | 587 | 578 | 582 | +1.66% | 70,000 | - | -0.26% | - | - |
11/30 | 590 | 590 | 572 | 572 | -1.46% | 112,000 | - | -1.89% | - | - |
11/29 | 578 | 588 | 578 | 581 | +0.43% | 78,000 | - | -0.6% | - | - |
11/28 | 573 | 579 | 568 | 578 | +0.96% | 48,000 | - | -1.03% | - | - |
11/27 | 573 | 578 | 573 | 573 | -0.17% | 112,000 | - | -2.14% | - | - |
11/26 | 570 | 587 | 570 | 574 | -0.43% | 174,000 | - | -2.13% | - | - |
11/22 | 579 | 582 | 570 | 576 | -0.35% | 110,000 | - | -1.71% | - | - |
11/21 | 590 | 590 | 575 | 578 | -0.17% | 114,000 | - | -1.37% | - | - |
11/20 | 580 | 590 | 579 | 579 | +0.7% | 36,000 | - | -1.03% | - | - |
11/19 | 577 | 583 | 575 | 575 | -0.26% | 108,000 | - | -1.71% | - | - |
11/16 | 576 | 577 | 572 | 577 | +0.17% | 56,000 | - | -1.28% | - | - |
11/15 | 564 | 576 | 564 | 576 | +0.79% | 22,000 | - | -1.46% | - | - |
11/14 | 566 | 571 | 563 | 571 | +1.06% | 60,000 | - | -2.23% | - | - |
11/13 | 565 | 568 | 564 | 565 | 0% | 54,000 | - | -3.42% | - | - |
11/12 | 575 | 578 | 565 | 565 | -2.25% | 66,000 | - | -3.58% | - | - |
11/09 | 573 | 583 | 558 | 578 | -1.62% | 144,000 | - | -1.53% | - | - |
11/08 | 590 | 590 | 582 | 588 | -0.42% | 78,000 | - | -0.09% | - | - |
11/07 | 596 | 596 | 590 | 590 | -0.84% | 64,000 | - | +0.51% | - | - |
11/06 | 600 | 600 | 595 | 595 | -0.08% | 26,000 | - | +1.36% | - | - |
11/05 | 597 | 597 | 596 | 596 | -0.5% | 4,000 | - | +1.45% | - | - |
11/02 | 605 | 605 | 592 | 599 | -0.91% | 54,000 | - | +1.96% | - | - |
11/01 | 604 | 605 | 602 | 604 | +0.25% | 38,000 | - | +2.9% | - | - |
10/31 | 598 | 605 | 598 | 603 | +2.03% | 86,000 | - | +2.82% | - | - |
10/30 | 596 | 607 | 587 | 591 | -2.88% | 98,000 | - | +0.77% | - | - |
10/29 | 591 | 608 | 591 | 608 | +2.53% | 188,000 | - | +3.75% | - | - |
10/26 | 595 | 595 | 576 | 593 | -0.17% | 122,000 | - | +1.37% | - | - |
10/25 | 592 | 595 | 583 | 594 | +1.54% | 66,000 | - | +1.54% | - | - |
10/24 | 577 | 590 | 577 | 585 | -1.1% | 70,000 | - | 0% | - | - |
10/23 | 595 | 597 | 583 | 592 | -0.34% | 138,000 | - | +1.11% | - | - |
10/22 | 566 | 597 | 566 | 594 | +2.15% | 84,000 | - | +1.45% | - | - |
10/19 | 571 | 586 | 565 | 581 | +1.75% | 150,000 | - | -0.68% | - | - |
10/18 | 566 | 573 | 566 | 571 | +0.88% | 84,000 | - | -2.23% | - | - |
10/17 | 581 | 581 | 561 | 566 | -0.18% | 98,000 | - | -2.92% | - | - |
10/16 | 563 | 575 | 563 | 567 | +0.71% | 138,000 | - | -2.74% | - | - |
10/15 | 575 | 575 | 558 | 563 | -1.23% | 94,000 | - | -3.26% | - | - |
10/12 | 566 | 574 | 566 | 570 | +1.42% | 134,000 | - | -1.89% | - | - |
10/11 | 584 | 590 | 559 | 562 | -6.18% | 96,000 | - | -3.27% | - | - |
10/10 | 599 | 602 | 598 | 599 | -0.17% | 74,000 | - | +3.1% | - | - |
10/09 | 595 | 602 | 595 | 600 | +0.84% | 58,000 | - | +3.63% | - | - |
10/05 | 593 | 595 | 590 | 595 | +1.54% | 24,000 | - | +2.94% | - | - |
10/04 | 576 | 595 | 576 | 586 | +1.56% | 36,000 | - | +1.56% | - | - |